9,758$
2,82%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,51 | 9,52 | 9,42 | 9,49 | -0,84% | 1.922.685,00 |
| 13.10.2025 | 9,64 | 9,67 | 9,56 | 9,57 | 1,27% | 1.357.501,00 |
| 10.10.2025 | 9,67 | 9,70 | 9,33 | 9,45 | -2,48% | 3.112.873,00 |
| 09.10.2025 | 9,93 | 9,94 | 9,66 | 9,69 | -1,02% | 1.194.648,00 |
| 08.10.2025 | 9,81 | 9,84 | 9,73 | 9,79 | 1,66% | 1.489.365,00 |
| 07.10.2025 | 9,73 | 9,73 | 9,59 | 9,63 | -2,53% | 1.193.994,00 |
| 06.10.2025 | 9,81 | 9,89 | 9,75 | 9,88 | 0,71% | 1.781.724,00 |
| 02.10.2025 | 9,87 | 9,93 | 9,68 | 9,81 | -1,11% | 1.443.701,00 |
| 01.10.2025 | 9,96 | 10,03 | 9,85 | 9,92 | 0,00% | 1.159.483,00 |
| 30.09.2025 | 10,01 | 10,02 | 9,83 | 9,92 | 0,10% | 1.791.171,00 |
| 29.09.2025 | 9,50 | 9,92 | 9,47 | 9,91 | 4,65% | 2.513.495,00 |
| 26.09.2025 | 9,48 | 9,50 | 9,42 | 9,47 | 0,74% | 835.917,00 |
| 25.09.2025 | 9,50 | 9,54 | 9,37 | 9,40 | -1,16% | 1.427.513,00 |
| 24.09.2025 | 9,50 | 9,53 | 9,45 | 9,51 | -1,25% | 1.129.951,00 |
| 23.09.2025 | 9,40 | 9,63 | 9,37 | 9,63 | 2,77% | 1.663.543,00 |
| 22.09.2025 | 9,38 | 9,43 | 9,24 | 9,37 | -1,88% | 2.212.512,00 |
| 19.09.2025 | 9,35 | 9,55 | 9,32 | 9,55 | 3,69% | 2.625.888,00 |
| 18.09.2025 | 9,20 | 9,35 | 9,15 | 9,21 | 0,11% | 2.091.717,00 |
| 17.09.2025 | 9,09 | 9,32 | 9,09 | 9,20 | 1,55% | 3.668.065,00 |
| 16.09.2025 | 9,08 | 9,08 | 8,95 | 9,06 | 0,44% | 1.704.555,00 |
| 15.09.2025 | 8,95 | 9,05 | 8,92 | 9,02 | 4,04% | 2.587.065,00 |
| 12.09.2025 | 8,57 | 8,68 | 8,56 | 8,67 | 0,46% | 1.608.422,00 |
| 11.09.2025 | 8,48 | 8,68 | 8,48 | 8,63 | 1,65% | 1.048.780,00 |
| 10.09.2025 | 8,45 | 8,56 | 8,45 | 8,49 | 0,71% | 1.886.359,00 |
| 09.09.2025 | 8,32 | 8,46 | 8,32 | 8,43 | 1,08% | 1.489.030,00 |
| 08.09.2025 | 8,44 | 8,45 | 8,28 | 8,34 | -1,42% | 1.270.436,00 |
| 05.09.2025 | 8,46 | 8,49 | 8,37 | 8,46 | 2,17% | 4.151.424,00 |
| 04.09.2025 | 8,19 | 8,33 | 8,17 | 8,28 | 1,35% | 1.883.429,00 |
| 03.09.2025 | 8,24 | 8,28 | 8,14 | 8,17 | -0,37% | 946.416,00 |
| 02.09.2025 | 8,09 | 8,30 | 8,08 | 8,20 | -0,49% | 1.313.586,00 |
| 29.08.2025 | 8,21 | 8,33 | 8,21 | 8,24 | 0,73% | 3.646.935,00 |
| 28.08.2025 | 8,07 | 8,25 | 8,07 | 8,18 | 2,12% | 2.449.900,00 |
| 27.08.2025 | 7,87 | 8,04 | 7,82 | 8,01 | 2,04% | 1.043.262,00 |
| 26.08.2025 | 7,98 | 8,02 | 7,85 | 7,85 | -1,88% | 1.082.295,00 |
| 25.08.2025 | 7,95 | 8,06 | 7,93 | 8,00 | 1,91% | 1.710.763,00 |
| 22.08.2025 | 7,77 | 7,92 | 7,74 | 7,85 | 1,42% | 1.459.712,00 |
| 21.08.2025 | 7,73 | 7,77 | 7,67 | 7,74 | 1,04% | 1.500.258,00 |
| 20.08.2025 | 7,67 | 7,72 | 7,64 | 7,66 | 1,06% | 1.171.850,00 |
| 19.08.2025 | 7,60 | 7,66 | 7,55 | 7,58 | -3,44% | 1.261.807,00 |
| 18.08.2025 | 7,82 | 7,89 | 7,77 | 7,85 | -4,15% | 1.749.568,00 |
| 15.08.2025 | 8,21 | 8,23 | 8,16 | 8,19 | 0,24% | 889.130,00 |
| 14.08.2025 | 8,26 | 8,30 | 8,16 | 8,17 | -1,68% | 1.250.060,00 |
| 13.08.2025 | 8,40 | 8,42 | 8,25 | 8,31 | -1,54% | 1.168.813,00 |
| 12.08.2025 | 8,39 | 8,48 | 8,32 | 8,44 | 2,06% | 1.339.601,00 |
| 11.08.2025 | 8,22 | 8,38 | 8,18 | 8,27 | 1,22% | 1.940.667,00 |
| 08.08.2025 | 7,90 | 8,21 | 7,89 | 8,17 | 3,68% | 2.935.167,00 |
| 07.08.2025 | 7,61 | 7,90 | 7,55 | 7,88 | 10,67% | 2.293.756,00 |
| 06.08.2025 | 6,98 | 7,20 | 6,96 | 7,12 | 3,79% | 1.752.277,00 |
| 05.08.2025 | 6,92 | 6,97 | 6,86 | 6,86 | -0,44% | 765.723,00 |
| 04.08.2025 | 6,92 | 6,92 | 6,83 | 6,89 | 1,32% | 1.093.536,00 |
| 01.08.2025 | 6,91 | 6,94 | 6,78 | 6,80 | 0,59% | 1.037.806,00 |
| 31.07.2025 | 6,71 | 6,83 | 6,71 | 6,76 | -1,31% | 997.245,00 |
| 30.07.2025 | 6,80 | 6,94 | 6,72 | 6,85 | 0,59% | 2.700.534,00 |
| 29.07.2025 | 6,74 | 6,86 | 6,74 | 6,81 | 0,89% | 958.279,00 |
| 28.07.2025 | 6,85 | 6,85 | 6,71 | 6,75 | -1,89% | 1.029.656,00 |
| 25.07.2025 | 7,01 | 7,01 | 6,84 | 6,88 | -1,85% | 1.008.837,00 |
| 24.07.2025 | 6,98 | 7,03 | 6,95 | 7,01 | -0,57% | 1.666.012,00 |
| 23.07.2025 | 7,00 | 7,07 | 6,97 | 7,05 | 1,29% | 1.342.891,00 |
| 22.07.2025 | 7,08 | 7,09 | 6,94 | 6,96 | -0,85% | 864.484,00 |
| 21.07.2025 | 7,02 | 7,05 | 6,99 | 7,02 | 0,72% | 843.956,00 |
| 18.07.2025 | 7,08 | 7,11 | 6,94 | 6,97 | -1,27% | 1.900.319,00 |
| 17.07.2025 | 6,97 | 7,10 | 6,97 | 7,06 | 0,00% | 1.198.754,00 |
| 16.07.2025 | 7,00 | 7,10 | 6,97 | 7,06 | 0,00% | 1.491.036,00 |
| 15.07.2025 | 7,02 | 7,08 | 6,93 | 7,06 | 1,58% | 1.667.461,00 |
| 14.07.2025 | 7,04 | 7,07 | 6,92 | 6,95 | -1,97% | 959.900,00 |
| 11.07.2025 | 7,09 | 7,13 | 7,01 | 7,09 | -0,98% | 1.329.140,00 |
| 10.07.2025 | 7,12 | 7,18 | 7,06 | 7,16 | -1,38% | 2.276.112,00 |
| 09.07.2025 | 7,28 | 7,31 | 7,22 | 7,26 | -0,68% | 2.535.345,00 |
| 08.07.2025 | 7,36 | 7,36 | 7,25 | 7,31 | -0,68% | 878.425,00 |
| 07.07.2025 | 7,49 | 7,53 | 7,34 | 7,36 | -2,90% | 1.127.915,00 |
| 03.07.2025 | 7,46 | 7,64 | 7,46 | 7,58 | 1,88% | 825.068,00 |
| 02.07.2025 | 7,39 | 7,45 | 7,29 | 7,44 | -0,13% | 1.407.716,00 |
| 01.07.2025 | 7,45 | 7,46 | 7,41 | 7,45 | 0,27% | 1.154.785,00 |
| 30.06.2025 | 7,26 | 7,45 | 7,25 | 7,43 | 2,62% | 869.850,00 |
| 27.06.2025 | 7,26 | 7,32 | 7,24 | 7,24 | -0,41% | 1.043.290,00 |
| 26.06.2025 | 7,21 | 7,33 | 7,21 | 7,27 | 1,39% | 930.422,00 |
| 25.06.2025 | 7,20 | 7,20 | 7,10 | 7,17 | -2,18% | 1.268.851,00 |
| 24.06.2025 | 7,30 | 7,42 | 7,29 | 7,33 | 1,10% | 1.111.881,00 |
| 23.06.2025 | 7,23 | 7,28 | 7,20 | 7,25 | 0,42% | 682.656,00 |
| 20.06.2025 | 7,34 | 7,36 | 7,21 | 7,22 | -2,43% | 3.130.183,00 |
| 18.06.2025 | 7,54 | 7,54 | 7,38 | 7,40 | -2,12% | 1.747.160,00 |
| 17.06.2025 | 7,63 | 7,65 | 7,54 | 7,56 | -0,92% | 1.528.949,00 |
| 16.06.2025 | 7,51 | 7,69 | 7,51 | 7,63 | 2,28% | 1.444.513,00 |
| 13.06.2025 | 7,39 | 7,47 | 7,36 | 7,46 | 0,00% | 742.602,00 |
| 12.06.2025 | 7,44 | 7,50 | 7,42 | 7,46 | 0,13% | 1.236.043,00 |
| 11.06.2025 | 7,37 | 7,51 | 7,36 | 7,45 | 0,40% | 1.791.102,00 |
| 10.06.2025 | 7,43 | 7,53 | 7,40 | 7,42 | 0,95% | 1.730.243,00 |
| 09.06.2025 | 7,34 | 7,40 | 7,22 | 7,35 | -0,54% | 1.097.345,00 |
| 06.06.2025 | 7,44 | 7,44 | 7,33 | 7,39 | -0,27% | 784.533,00 |
| 05.06.2025 | 7,40 | 7,50 | 7,39 | 7,41 | 1,37% | 1.014.782,00 |
| 04.06.2025 | 7,45 | 7,49 | 7,31 | 7,31 | -1,22% | 888.072,00 |
| 03.06.2025 | 7,33 | 7,45 | 7,29 | 7,40 | 1,37% | 904.190,00 |
| 02.06.2025 | 7,37 | 7,38 | 7,26 | 7,30 | -0,41% | 1.126.231,00 |
| 30.05.2025 | 7,43 | 7,43 | 7,32 | 7,33 | -0,54% | 1.099.766,00 |
| 29.05.2025 | 7,33 | 7,45 | 7,31 | 7,37 | 0,82% | 921.989,00 |
| 28.05.2025 | 7,32 | 7,36 | 7,28 | 7,31 | -2,14% | 988.308,00 |
| 27.05.2025 | 7,46 | 7,53 | 7,44 | 7,47 | 0,95% | 1.393.089,00 |
| 23.05.2025 | 7,15 | 7,40 | 7,13 | 7,40 | 0,68% | 1.147.038,00 |
| 22.05.2025 | 7,31 | 7,55 | 7,28 | 7,35 | 0,96% | 2.130.467,00 |
| 21.05.2025 | 7,32 | 7,34 | 7,22 | 7,28 | -1,22% | 958.394,00 |